HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 535,000
-19,000 (-3.43%)
At close: Nov 28, 2025
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 557,000.00 | 559,000.00 | 528,000.00 | 535,000.00 | 535,000.00 | -3.43% | 246,686 |
| Nov 27, 2025 | 557,000.00 | 570,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | - | 177,537 |
| Nov 26, 2025 | 557,000.00 | 567,000.00 | 544,000.00 | 554,000.00 | 554,000.00 | 1.09% | 904,506 |
| Nov 25, 2025 | 570,000.00 | 571,000.00 | 541,000.00 | 548,000.00 | 548,000.00 | -0.72% | 187,970 |
| Nov 24, 2025 | 558,000.00 | 560,000.00 | 532,000.00 | 552,000.00 | 552,000.00 | -0.54% | 633,094 |
| Nov 21, 2025 | 562,000.00 | 571,000.00 | 553,000.00 | 555,000.00 | 555,000.00 | -4.80% | 161,421 |
| Nov 20, 2025 | 577,000.00 | 595,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 1.57% | 207,365 |
| Nov 19, 2025 | 610,000.00 | 610,000.00 | 563,000.00 | 574,000.00 | 574,000.00 | -4.81% | 282,778 |
| Nov 18, 2025 | 596,000.00 | 626,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | - | 367,749 |
| Nov 17, 2025 | 586,000.00 | 605,000.00 | 583,000.00 | 603,000.00 | 603,000.00 | 2.90% | 251,045 |
| Nov 14, 2025 | 555,000.00 | 600,000.00 | 552,000.00 | 586,000.00 | 586,000.00 | 3.17% | 1,117,932 |
| Nov 13, 2025 | 537,000.00 | 569,000.00 | 529,000.00 | 568,000.00 | 568,000.00 | 5.97% | 345,051 |
| Nov 12, 2025 | 542,000.00 | 552,000.00 | 534,000.00 | 536,000.00 | 536,000.00 | 0.37% | 231,897 |
| Nov 11, 2025 | 550,000.00 | 555,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | -0.74% | 262,860 |
| Nov 10, 2025 | 523,000.00 | 541,000.00 | 511,000.00 | 538,000.00 | 538,000.00 | 3.26% | 182,710 |
| Nov 7, 2025 | 521,000.00 | 536,000.00 | 496,500.00 | 521,000.00 | 521,000.00 | -0.76% | 267,709 |
| Nov 6, 2025 | 543,000.00 | 564,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | -0.57% | 161,433 |
| Nov 5, 2025 | 562,000.00 | 562,000.00 | 521,000.00 | 528,000.00 | 528,000.00 | -6.88% | 329,126 |
| Nov 4, 2025 | 607,000.00 | 608,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | -6.59% | 340,933 |
| Nov 3, 2025 | 616,000.00 | 635,000.00 | 590,000.00 | 607,000.00 | 607,000.00 | 1.17% | 320,850 |
| Oct 31, 2025 | 588,000.00 | 612,000.00 | 584,000.00 | 600,000.00 | 600,000.00 | 1.01% | 130,969 |
| Oct 30, 2025 | 629,000.00 | 640,000.00 | 585,000.00 | 594,000.00 | 594,000.00 | -0.17% | 244,149 |
| Oct 29, 2025 | 598,000.00 | 614,000.00 | 574,000.00 | 595,000.00 | 595,000.00 | 0.17% | 225,324 |
| Oct 28, 2025 | 618,000.00 | 618,000.00 | 591,000.00 | 594,000.00 | 594,000.00 | -4.81% | 218,909 |
| Oct 27, 2025 | 620,000.00 | 640,000.00 | 613,000.00 | 624,000.00 | 624,000.00 | 5.05% | 340,372 |
| Oct 24, 2025 | 582,000.00 | 601,000.00 | 568,000.00 | 594,000.00 | 594,000.00 | 2.95% | 243,512 |
| Oct 23, 2025 | 575,000.00 | 586,000.00 | 571,000.00 | 577,000.00 | 577,000.00 | -0.69% | 205,158 |
| Oct 22, 2025 | 582,000.00 | 582,000.00 | 559,000.00 | 581,000.00 | 581,000.00 | 3.20% | 261,812 |
| Oct 21, 2025 | 516,000.00 | 567,000.00 | 514,000.00 | 563,000.00 | 563,000.00 | 9.96% | 498,022 |
| Oct 20, 2025 | 508,000.00 | 515,000.00 | 504,000.00 | 512,000.00 | 512,000.00 | 0.59% | 144,443 |
| Oct 17, 2025 | 512,000.00 | 521,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 0.20% | 133,233 |
| Oct 16, 2025 | 511,000.00 | 521,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | 0.20% | 121,866 |
| Oct 15, 2025 | 496,000.00 | 514,000.00 | 490,500.00 | 507,000.00 | 507,000.00 | 2.22% | 143,062 |
| Oct 14, 2025 | 513,000.00 | 522,500.00 | 489,500.00 | 496,000.00 | 496,000.00 | -4.06% | 232,559 |
| Oct 13, 2025 | 514,000.00 | 528,000.00 | 507,000.00 | 517,000.00 | 517,000.00 | 0.39% | 161,676 |
| Oct 10, 2025 | 522,000.00 | 524,000.00 | 509,000.00 | 515,000.00 | 515,000.00 | -2.46% | 213,684 |
| Oct 2, 2025 | 529,000.00 | 531,000.00 | 512,000.00 | 528,000.00 | 528,000.00 | - | 196,437 |
| Oct 1, 2025 | 515,000.00 | 530,000.00 | 512,000.00 | 528,000.00 | 528,000.00 | 2.52% | 185,505 |
| Sep 30, 2025 | 482,000.00 | 517,000.00 | 482,000.00 | 515,000.00 | 515,000.00 | 4.78% | 245,234 |
| Sep 29, 2025 | 493,500.00 | 495,500.00 | 486,500.00 | 491,500.00 | 491,500.00 | - | 85,782 |
| Sep 26, 2025 | 501,000.00 | 503,000.00 | 484,000.00 | 491,500.00 | 491,500.00 | -2.67% | 194,966 |
| Sep 25, 2025 | 501,000.00 | 532,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | 0.80% | 311,348 |
| Sep 24, 2025 | 497,000.00 | 503,000.00 | 492,000.00 | 501,000.00 | 501,000.00 | 1.31% | 124,334 |
| Sep 23, 2025 | 495,000.00 | 499,000.00 | 491,000.00 | 494,500.00 | 494,500.00 | -0.60% | 117,984 |
| Sep 22, 2025 | 496,000.00 | 507,000.00 | 495,500.00 | 497,500.00 | 497,500.00 | 0.91% | 128,819 |
| Sep 19, 2025 | 500,000.00 | 501,000.00 | 490,000.00 | 493,000.00 | 493,000.00 | -1.30% | 183,243 |
| Sep 18, 2025 | 507,000.00 | 517,000.00 | 493,000.00 | 499,500.00 | 499,500.00 | -1.28% | 236,988 |
| Sep 17, 2025 | 506,000.00 | 508,000.00 | 499,500.00 | 506,000.00 | 506,000.00 | 0.60% | 128,724 |
| Sep 16, 2025 | 500,000.00 | 510,000.00 | 499,000.00 | 503,000.00 | 503,000.00 | 0.90% | 112,061 |
| Sep 15, 2025 | 507,000.00 | 508,000.00 | 497,000.00 | 498,500.00 | 498,500.00 | -2.25% | 143,131 |